Blick Global Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.810	0.835	0.655	0.835	0.835	14,155
2026-01-27	0.800	0.860	0.780	0.810	0.810	108,287
2026-01-26	0.715	0.780	0.715	0.780	0.780	92,057
2026-01-23	0.725	0.725	0.605	0.715	0.715	51,444
2026-01-22	0.725	0.725	0.590	0.725	0.725	11,127
2026-01-21	0.715	0.730	0.600	0.710	0.710	92,160
2026-01-20	0.700	0.770	0.665	0.770	0.770	103,886
2026-01-19	0.780	0.840	0.705	0.735	0.735	25,081
2026-01-16	0.750	0.795	0.615	0.795	0.795	10,678
2026-01-15	0.795	0.795	0.700	0.785	0.785	43,520
2026-01-14	0.730	0.730	0.700	0.720	0.720	2,007
2026-01-13	0.700	0.720	0.645	0.720	0.720	7,587
2026-01-12	0.710	0.770	0.690	0.720	0.720	22,087
2026-01-09	0.635	0.795	0.635	0.790	0.790	15,009
2026-01-08	0.700	0.700	0.635	0.695	0.695	13,365
2026-01-07	0.620	0.720	0.575	0.720	0.720	42,444
2026-01-05	0.645	0.645	0.620	0.645	0.645	2,908
2026-01-02	0.585	0.700	0.570	0.645	0.645	32,917
2025-12-30	0.700	0.700	0.515	0.700	0.700	38,246
2025-12-29	0.680	0.700	0.675	0.675	0.675	9,437
2025-12-23	0.645	0.645	0.510	0.645	0.645	36,917
2025-12-22	0.665	0.665	0.660	0.660	0.660	3,480
2025-12-19	0.555	0.660	0.555	0.660	0.660	93,899
2025-12-18	0.550	0.605	0.550	0.605	0.605	23,996
2025-12-17	0.595	0.600	0.494	0.600	0.600	23,260
2025-12-16	0.590	0.645	0.590	0.590	0.590	4,527
2025-12-15	0.595	0.595	0.590	0.590	0.590	41,442
2025-12-12	0.640	0.640	0.640	0.640	0.640	250
2025-12-11	0.630	0.665	0.610	0.640	0.640	30,980
2025-12-10	0.700	0.700	0.630	0.655	0.655	14,141
2025-12-09	0.750	0.750	0.615	0.700	0.700	32,062
2025-12-08	0.690	0.765	0.590	0.670	0.670	13,542
2025-12-05	0.700	0.720	0.650	0.650	0.650	81,737
2025-12-04	0.695	0.710	0.490	0.645	0.645	51,346
2025-12-03	0.710	0.710	0.640	0.695	0.695	24,722
2025-12-02	0.700	0.700	0.640	0.685	0.685	17,048
2025-12-01	0.640	0.700	0.640	0.680	0.680	10,905
2025-11-28	0.670	0.705	0.640	0.700	0.700	10,352
2025-11-27	0.670	0.685	0.640	0.680	0.680	7,095
2025-11-26	0.670	0.685	0.645	0.685	0.685	50,974
2025-11-25	0.685	0.685	0.635	0.650	0.650	36,123
2025-11-24	0.690	0.745	0.685	0.690	0.690	10,627
2025-11-21	0.650	0.660	0.650	0.660	0.660	191
2025-11-20	0.705	0.705	0.650	0.685	0.685	4,217
2025-11-19	0.705	0.720	0.615	0.695	0.695	54,183
2025-11-18	0.685	0.720	0.680	0.720	0.720	14,160
2025-11-17	0.685	0.705	0.680	0.705	0.705	12,597
2025-11-14	0.700	0.720	0.685	0.710	0.710	46,117
2025-11-13	0.735	0.750	0.705	0.720	0.720	39,695
2025-11-12	0.685	0.735	0.685	0.735	0.735	1,481
2025-11-11	0.725	0.725	0.700	0.700	0.700	11,412
2025-11-10	0.700	0.725	0.700	0.700	0.700	13,772
2025-11-07	0.735	0.735	0.675	0.720	0.720	78,048
2025-11-06	0.790	0.790	0.735	0.735	0.735	16,176
2025-11-05	0.765	0.805	0.735	0.735	0.735	64,517
2025-11-04	0.755	0.760	0.740	0.740	0.740	5,076
2025-11-03	0.795	0.800	0.730	0.765	0.765	50,735
2025-10-31	0.800	0.835	0.800	0.800	0.800	31,190
2025-10-30	0.770	0.810	0.760	0.780	0.780	11,722
2025-10-29	0.790	0.810	0.755	0.770	0.770	41,939

← NewerPage 4 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.